Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
29 Apr 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
26 Apr 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
25 Apr 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
24 Apr 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
23 Apr 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
22 Apr 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
19 Apr 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
18 Apr 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
17 Apr 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
16 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
15 Apr 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
12 Apr 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
11 Apr 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
10 Apr 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
09 Apr 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
08 Apr 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
05 Apr 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
04 Apr 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
03 Apr 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
02 Apr 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
28 Mar 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
27 Mar 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
26 Mar 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
25 Mar 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
22 Mar 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
21 Mar 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
20 Mar 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
19 Mar 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
18 Mar 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
15 Mar 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
14 Mar 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
13 Mar 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
12 Mar 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
11 Mar 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
08 Mar 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
07 Mar 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
06 Mar 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
05 Mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
04 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
01 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
29 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
28 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
27 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
26 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
23 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
22 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
21 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
20 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
19 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
16 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
15 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
14 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
13 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
12 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
09 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
08 Feb 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
07 Feb 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
06 Feb 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
05 Feb 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
02 Feb 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
01 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
31 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
30 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
29 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
26 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
25 Jan 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
24 Jan 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
23 Jan 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
22 Jan 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
19 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
18 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
17 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
16 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
15 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
12 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
11 Jan 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
10 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
09 Jan 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
08 Jan 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
05 Jan 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
04 Jan 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
03 Jan 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
02 Jan 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
29 Dec 2023 | 3.3350 | 3.3650 | 3.3350 | 3.3650 | 3.3650 | - |
28 Dec 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
27 Dec 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
22 Dec 2023 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
21 Dec 2023 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
20 Dec 2023 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
19 Dec 2023 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
18 Dec 2023 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
15 Dec 2023 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
14 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
13 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
12 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
11 Dec 2023 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
08 Dec 2023 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
07 Dec 2023 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
06 Dec 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |